Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Silvercrest Asset Management Group Inc. (SAMG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.56+0.15 (+0.91%)
At close: 04:00PM EDT
16.56 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202216.2416.7716.2416.5616.5642,000
Jun 30, 202216.4416.8215.9116.4116.4188,500
Jun 29, 202217.7417.8016.4716.6416.6470,500
Jun 28, 202218.2318.6917.6817.7417.7440,700
Jun 27, 202218.4918.5017.8118.2318.23109,100
Jun 24, 202218.0919.1917.5517.6317.631,053,600
Jun 23, 202217.7718.1717.6717.9217.92100,200
Jun 22, 202218.3218.3217.2617.6817.6870,800
Jun 21, 202218.7218.7218.2118.3218.3287,800
Jun 17, 202218.0718.9818.0718.1818.1839,100
Jun 16, 202218.0118.5016.3217.9517.9548,700
Jun 15, 202217.5118.5017.4618.3218.3247,300
Jun 14, 202217.5117.7317.0817.3217.3230,900
Jun 13, 202218.5018.5017.2517.3417.3445,500
Jun 10, 202218.7018.8518.3318.6118.6137,400
Jun 09, 202219.1719.5018.5318.8318.8347,000
Jun 09, 20220.17 Dividend
Jun 08, 202219.3719.6919.1019.6019.4338,000
Jun 07, 202220.5320.6319.1719.3719.2083,900
Jun 06, 202221.9321.9320.5320.6920.5173,400
Jun 03, 202221.3721.6521.0521.6521.4645,400
Jun 02, 202221.1921.3321.0121.0120.8341,400
Jun 01, 202220.8621.2120.7020.8920.7144,900
May 31, 202220.1120.9720.1120.8420.6649,100
May 27, 202220.0020.4919.8320.2920.1139,000
May 26, 202219.9820.4119.7219.9119.7434,000
May 25, 202219.5619.8619.5619.8219.6524,900
May 24, 202219.7119.8719.3919.6319.4625,500
May 23, 202219.5919.9719.5519.7219.5530,100
May 20, 202219.6619.7819.2019.6419.4739,600
May 19, 202219.4419.7519.4319.4519.2826,500
May 18, 202219.9519.9519.1819.4519.2825,000
May 17, 202219.6820.0219.6819.9919.8239,600
May 16, 202220.0120.0819.3019.5119.3465,500
May 13, 202219.9820.8019.6120.1019.9342,800
May 12, 202219.9720.0819.1819.7219.5543,500
May 11, 202219.2620.0519.0319.8819.7159,200
May 10, 202220.2720.7019.3319.4419.2768,300
May 09, 202220.9520.9519.6320.2720.0956,200
May 06, 202220.5722.2620.0721.2521.0770,200
May 05, 202221.1021.2220.5720.9620.7846,200
May 04, 202221.1321.3320.6421.3321.1427,100
May 03, 202221.5521.5820.8621.1620.9837,500
May 02, 202220.8721.4520.7021.4221.2343,600
Apr 29, 202221.5721.5720.6220.7820.6029,900
Apr 28, 202221.1921.3820.4121.2921.1145,600
Apr 27, 202220.7521.1920.3621.1120.9346,100
Apr 26, 202221.2621.2620.4520.6420.4637,400
Apr 25, 202221.1321.2020.5421.2021.0231,200
Apr 22, 202222.3322.3320.8421.1921.0128,000
Apr 21, 202222.6822.6821.5121.7221.5345,400
Apr 20, 202221.7222.6521.7222.5422.3436,600
Apr 19, 202221.4121.9721.4121.6521.4630,600
Apr 18, 202221.5021.7321.1621.4121.2229,100
Apr 14, 202221.6121.6720.0121.2821.1023,100
Apr 13, 202220.8221.5820.7521.5821.3938,900
Apr 12, 202220.2320.9020.2320.7420.5637,100
Apr 11, 202220.2420.4219.9920.2320.0532,100
Apr 08, 202220.1120.4319.8720.2320.0561,900
Apr 07, 202219.9920.1019.7020.1019.9327,000
Apr 06, 202220.0620.0619.6819.8119.6421,300
Apr 05, 202220.2020.3819.7420.0519.8820,700
Apr 04, 202220.2320.6019.8520.2020.0233,000
Apr 01, 202220.6520.8920.0520.2220.0427,900
Mar 31, 202221.0521.2320.3620.4520.2722,500
Mar 30, 202221.4921.6720.8221.0420.8622,900
Mar 29, 202221.5021.8921.2721.6621.4730,600
Mar 28, 202222.0422.0421.3421.4921.3037,600
Mar 25, 202222.2222.2221.7921.9121.7253,900
Mar 24, 202221.6322.4021.4022.1922.0045,100
Mar 23, 202221.6621.8221.2821.5521.3672,200
Mar 22, 202220.0021.9319.9521.7821.5976,400
Mar 21, 202219.7020.0519.6219.9919.8262,600
Mar 18, 202219.8319.8319.5219.7019.5317,400
Mar 17, 202218.8319.8918.8319.8419.6725,400
Mar 16, 202218.5919.1318.5918.8318.678,600
Mar 15, 202218.9619.4618.1518.6218.4684,700
Mar 14, 202218.1018.9418.1018.8018.6465,600
Mar 11, 202218.1818.2017.9217.9917.8316,900
Mar 10, 202217.7218.2117.5818.2118.0537,300
Mar 10, 20220.17 Dividend
Mar 09, 202217.1917.8417.0717.7417.4221,300
Mar 08, 202216.5917.3416.5917.0716.7623,300
Mar 07, 202216.9916.9916.5516.5516.2561,600
Mar 04, 202217.4617.8016.8216.8516.5418,300
Mar 03, 202216.7418.2016.7417.5917.2745,000
Mar 02, 202215.8617.4715.8616.5016.2042,100
Mar 01, 202216.0016.0915.8315.9515.6628,900
Feb 28, 202216.0016.1215.9016.1215.8347,700
Feb 25, 202216.2216.4515.9015.9015.6132,800
Feb 24, 202216.7916.8016.2116.4116.1137,300
Feb 23, 202217.1517.2016.7916.9016.5927,100
Feb 22, 202216.9317.1516.3217.1516.8437,700
Feb 18, 202216.8016.9816.7616.7716.475,100
Feb 17, 202216.9317.1216.6616.6816.3817,600
Feb 16, 202216.9017.1416.8817.1316.8219,300
Feb 15, 202217.6517.6516.9016.9016.598,500
Feb 14, 202217.7417.8717.3017.7017.3815,700
Feb 11, 202217.9017.9817.7517.7517.435,600
Feb 10, 202217.6517.9917.6117.9717.649,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement